Find a quote
G MINING VENTURES CORP
46.21 Up 4.16 (9.00 %)
Delayed : 2026/11/14 07:40:00
- Previous close $42.05
- Opening $44.31
- Today High $47.00
- Today Low $43.25
- Price Bid $42.00
- Price Ask $42.00
- 52 Weeks High $58.74
- 52 Weeks Low $27.63
- Size Bid 3
- Size Ask 10
- Volume 1,171,607
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.21 | Down $ -0.25 | $46.21 | $46.21 | 145,200 |
| 03:59 PM | $46.46 | Up $0.25 | $46.46 | $46.18 | 32,500 |
| 03:58 PM | $46.21 | Up $0.12 | $46.21 | $46.08 | 17,200 |
| 03:57 PM | $46.09 | Down $ -0.07 | $46.18 | $46.08 | 14,000 |
| 03:56 PM | $46.16 | Down $ -0.03 | $46.24 | $46.13 | 11,500 |
| 03:55 PM | $46.19 | Down $ -0.16 | $46.38 | $46.17 | 8,900 |
| 03:54 PM | $46.35 | Up $0.11 | $46.35 | $46.24 | 4,000 |
| 03:53 PM | $46.25 | Up $0.02 | $46.27 | $46.22 | 10,400 |
| 03:52 PM | $46.23 | Down $ -0.16 | $46.38 | $46.23 | 7,600 |
| 03:51 PM | $46.39 | Up $0.14 | $46.44 | $46.29 | 11,100 |
| 03:50 PM | $46.25 | Down $ -0.12 | $46.37 | $46.11 | 9,000 |
| 03:49 PM | $46.37 | Up $0.01 | $46.41 | $46.35 | 3,800 |
| 03:48 PM | $46.36 | Down $ -0.03 | $46.39 | $46.36 | 5,500 |
| 03:47 PM | $46.39 | Down $ -0.03 | $46.42 | $46.36 | 3,700 |
| 03:46 PM | $46.42 | Up $0.07 | $46.42 | $46.34 | 3,200 |
| 03:45 PM | $46.36 | Up $0.03 | $46.36 | $46.29 | 3,000 |
| 03:44 PM | $46.32 | Up $0.04 | $46.32 | $46.25 | 3,400 |
| 03:43 PM | $46.28 | Up $0.04 | $46.29 | $46.27 | 1,700 |
| 03:42 PM | $46.24 | Up $0.03 | $46.26 | $46.20 | 5,200 |
| 03:41 PM | $46.21 | Down $ -0.02 | $46.24 | $46.21 | 1,500 |
| 03:40 PM | $46.23 | Up $0.03 | $46.23 | $46.19 | 2,900 |
| 03:39 PM | $46.20 | Down $ -0.06 | $46.24 | $46.15 | 3,400 |
| 03:38 PM | $46.26 | Down $ -0.07 | $46.33 | $46.25 | 3,100 |
| 03:37 PM | $46.33 | Up $0.07 | $46.33 | $46.27 | 2,700 |
| 03:36 PM | $46.26 | Down $ -0.08 | $46.32 | $46.26 | 2,200 |
| 03:35 PM | $46.34 | Up $0.12 | $46.34 | $46.21 | 3,500 |
| 03:34 PM | $46.22 | Up $0.01 | $46.23 | $46.19 | 4,000 |
| 03:33 PM | $46.21 | Up $0.03 | $46.21 | $46.18 | 2,100 |
| 03:32 PM | $46.18 | Down $ -0.02 | $46.19 | $46.16 | 3,600 |
| 03:31 PM | $46.20 | Up $0.18 | $46.20 | $46.03 | 3,800 |
| 03:30 PM | $46.02 | Up $0.03 | $46.04 | $45.96 | 8,700 |
| 03:29 PM | $45.99 | Down $ -0.02 | $46.00 | $45.98 | 800 |
| 03:28 PM | $46.01 | Down $ -0.01 | $46.08 | $46.01 | 5,000 |
| 03:27 PM | $46.02 | Up $0.04 | $46.02 | $45.97 | 8,400 |
| 03:26 PM | $45.98 | Down $ -0.16 | $46.15 | $45.98 | 3,800 |
| 03:25 PM | $46.14 | Up $0.05 | $46.14 | $46.08 | 1,800 |
| 03:24 PM | $46.09 | Down $ -0.03 | $46.13 | $46.08 | 1,700 |
| 03:23 PM | $46.12 | Up $0.05 | $46.15 | $46.06 | 2,600 |
| 03:22 PM | $46.07 | Down $ -0.01 | $46.09 | $46.00 | 8,300 |
| 03:21 PM | $46.08 | Up $0.09 | $46.08 | $45.99 | 2,800 |
| 03:20 PM | $45.99 | Down $ -0.01 | $45.99 | $45.98 | 1,500 |
| 03:19 PM | $45.99 | Up $0.01 | $45.99 | $45.96 | 3,200 |
| 03:18 PM | $45.98 | Up $0.02 | $46.00 | $45.96 | 2,600 |
| 03:17 PM | $45.96 | Down $ -0.03 | $46.00 | $45.96 | 1,000 |
| 03:16 PM | $45.99 | Down $ -0.02 | $46.00 | $45.98 | 2,400 |
| 03:15 PM | $46.01 | Up $0.04 | $46.01 | $45.99 | 1,700 |
| 03:14 PM | $45.97 | Down $ -0.01 | $45.98 | $45.97 | 200 |
| 03:13 PM | $45.98 | Down $ -0.02 | $46.00 | $45.98 | 1,600 |
| 03:12 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 300 |
| 03:11 PM | $45.99 | Up $0.03 | $46.00 | $45.97 | 2,800 |
| 03:10 PM | $45.96 | Down $ -0.02 | $45.99 | $45.96 | 600 |
| 03:09 PM | $45.98 | Down $ -0.03 | $46.01 | $45.98 | 1,300 |
| 03:08 PM | $46.01 | Down $ -0.01 | $46.02 | $46.00 | 2,300 |
| 03:07 PM | $46.02 | Down $ -0.04 | $46.07 | $46.02 | 2,800 |
| 03:06 PM | $46.06 | Up $0.03 | $46.06 | $46.03 | 1,300 |
| 03:05 PM | $46.03 | Down $ -0.02 | $46.05 | $46.02 | 2,100 |
| 03:04 PM | $46.05 | Up $0.01 | $46.07 | $46.04 | 5,600 |
| 03:03 PM | $46.04 | Down $ -0.01 | $46.06 | $46.01 | 3,900 |
| 03:02 PM | $46.05 | Down $ -0.01 | $46.09 | $46.05 | 2,500 |
| 03:01 PM | $46.06 | Up $0.03 | $46.09 | $46.04 | 3,100 |
| 03:00 PM | $46.04 | Down $ -0.08 | $46.11 | $46.03 | 1,500 |
| 02:59 PM | $46.11 | Down $ -0.01 | $46.11 | $46.09 | 1,300 |
| 02:58 PM | $46.12 | Up $0.13 | $46.12 | $46.00 | 1,700 |
| 02:57 PM | $45.99 | Up $0.03 | $45.99 | $45.98 | 400 |
| 02:56 PM | $45.96 | Up $0.03 | $45.98 | $45.94 | 3,400 |
| 02:55 PM | $45.93 | Up $0.01 | $45.94 | $45.91 | 1,200 |
| 02:54 PM | $45.93 | Up $0.03 | $45.93 | $45.91 | 1,100 |
| 02:53 PM | $45.89 | Up $0.05 | $45.89 | $45.85 | 3,800 |
| 02:52 PM | $45.84 | Down $ -0.02 | $45.85 | $45.84 | 400 |
| 02:51 PM | $45.86 | Up $0.02 | $45.86 | $45.84 | 2,000 |
| 02:50 PM | $45.84 | Down $ -0.02 | $45.85 | $45.82 | 2,400 |
| 02:49 PM | $45.85 | Down $ -0.01 | $45.85 | $45.82 | 1,600 |
| 02:48 PM | $45.86 | Up $0.03 | $45.88 | $45.84 | 3,100 |
| 02:47 PM | $45.83 | Down $ -0.03 | $45.84 | $45.83 | 500 |
| 02:46 PM | $45.86 | Down $ -0.03 | $45.90 | $45.86 | 1,800 |
| 02:45 PM | $45.89 | Down $ -0.04 | $45.92 | $45.89 | 800 |
| 02:44 PM | $45.93 | Down $ -0.03 | $45.94 | $45.92 | 700 |
| 02:43 PM | $45.96 | Down $ -0.08 | $46.04 | $45.96 | 1,500 |
| 02:42 PM | $46.04 | Down $ -0.03 | $46.06 | $46.04 | 500 |
| 02:41 PM | $46.07 | Down $ -0.02 | $46.12 | $46.07 | 6,000 |
| 02:40 PM | $46.10 | Up $0.02 | $46.11 | $46.09 | 4,200 |
| 02:39 PM | $46.07 | Down $ -0.04 | $46.13 | $46.07 | 3,800 |
| 02:38 PM | $46.11 | Up $0.13 | $46.11 | $46.00 | 6,800 |
| 02:37 PM | $45.98 | Down $ -0.02 | $45.98 | $45.97 | 1,000 |
| 02:36 PM | $45.99 | Up $0.00 | $46.02 | $45.99 | 1,500 |
| 02:35 PM | $45.99 | Up $0.01 | $45.99 | $45.99 | 100 |
| 02:34 PM | $45.98 | Up $0.04 | $45.98 | $45.94 | 2,000 |
| 02:33 PM | $45.94 | Down $ -0.03 | $45.95 | $45.94 | 300 |
| 02:32 PM | $45.97 | Up $0.01 | $45.97 | $45.93 | 1,900 |
| 02:30 PM | $45.96 | Down $ -0.01 | $46.01 | $45.96 | 2,200 |
| 02:30 PM | $45.96 | Up $0.00 | $46.01 | $45.96 | 0 |
| 02:29 PM | $45.97 | Up $0.02 | $46.00 | $45.96 | 1,700 |
| 02:28 PM | $45.96 | Down $ -0.02 | $45.96 | $45.95 | 500 |
| 02:27 PM | $45.97 | Down $ -0.03 | $46.01 | $45.97 | 3,200 |
| 02:26 PM | $46.00 | Down $ -0.04 | $46.04 | $46.00 | 1,900 |
| 02:25 PM | $46.04 | Down $ -0.06 | $46.09 | $46.04 | 700 |
| 02:24 PM | $46.10 | Down $ -0.02 | $46.10 | $46.09 | 700 |
| 02:23 PM | $46.12 | Down $ -0.02 | $46.12 | $46.12 | 300 |
| 02:22 PM | $46.13 | Down $ -0.01 | $46.16 | $46.13 | 1,900 |
| 02:20 PM | $46.14 | Down $ -0.03 | $46.16 | $46.14 | 900 |
| 02:20 PM | $46.14 | Up $0.00 | $46.16 | $46.14 | 0 |
| 02:19 PM | $46.17 | Up $0.07 | $46.20 | $46.08 | 3,400 |
| 02:16 PM | $46.10 | Down $0.00 | $46.10 | $46.08 | 1,400 |
| 02:16 PM | $46.10 | Up $0.00 | $46.10 | $46.08 | 0 |
| 02:16 PM | $46.10 | Up $0.00 | $46.10 | $46.08 | 0 |
| 02:15 PM | $46.11 | Up $0.03 | $46.11 | $46.05 | 3,200 |
| 02:13 PM | $46.07 | Down $ -0.01 | $46.08 | $46.07 | 600 |
| 02:13 PM | $46.07 | Up $0.00 | $46.08 | $46.07 | 0 |
| 02:12 PM | $46.08 | Down $ -0.03 | $46.11 | $46.08 | 1,700 |
| 02:10 PM | $46.11 | Down $ -0.02 | $46.13 | $46.09 | 3,300 |
| 02:10 PM | $46.11 | Up $0.00 | $46.13 | $46.09 | 0 |
| 02:09 PM | $46.13 | Down $ -0.01 | $46.13 | $46.13 | 500 |
| 02:08 PM | $46.14 | Up $0.05 | $46.14 | $46.10 | 1,800 |
| 02:07 PM | $46.09 | Up $0.04 | $46.09 | $46.06 | 600 |
| 02:06 PM | $46.05 | Up $0.04 | $46.06 | $46.02 | 1,400 |
| 02:05 PM | $46.01 | Up $0.05 | $46.01 | $45.96 | 1,300 |
| 02:04 PM | $45.96 | Down $ -0.02 | $45.96 | $45.96 | 300 |
| 02:03 PM | $45.98 | Down $ -0.01 | $46.08 | $45.98 | 3,100 |
| 02:02 PM | $45.99 | Up $0.04 | $46.00 | $45.96 | 1,200 |
| 02:01 PM | $45.95 | Down $ -0.16 | $46.12 | $45.95 | 1,800 |
| 02:00 PM | $46.11 | Down $ -0.10 | $46.19 | $46.11 | 1,100 |
| 01:59 PM | $46.21 | Down $ -0.01 | $46.22 | $46.21 | 900 |
| 01:57 PM | $46.22 | Up $0.02 | $46.24 | $46.22 | 600 |
| 01:57 PM | $46.22 | Up $0.00 | $46.24 | $46.22 | 0 |
| 01:56 PM | $46.20 | Up $0.00 | $46.22 | $46.19 | 2,600 |
| 01:55 PM | $46.20 | Down $ -0.04 | $46.23 | $46.20 | 600 |
| 01:54 PM | $46.24 | Up $0.05 | $46.24 | $46.21 | 1,700 |
| 01:53 PM | $46.19 | Up $0.00 | $46.24 | $46.06 | 4,600 |
| 01:52 PM | $46.19 | Up $0.07 | $46.19 | $46.14 | 1,700 |
| 01:51 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 200 |
| 01:50 PM | $46.12 | Up $0.04 | $46.16 | $46.10 | 3,800 |
| 01:49 PM | $46.08 | Down $ -0.01 | $46.08 | $46.08 | 100 |
| 01:48 PM | $46.09 | Down $ -0.03 | $46.10 | $46.09 | 600 |
| 01:47 PM | $46.12 | Up $0.05 | $46.12 | $46.10 | 700 |
| 01:46 PM | $46.07 | Down $ -0.03 | $46.11 | $46.07 | 1,000 |
| 01:45 PM | $46.10 | Up $0.07 | $46.10 | $46.05 | 1,500 |
| 01:44 PM | $46.03 | Down $ -0.01 | $46.07 | $46.03 | 2,300 |
| 01:43 PM | $46.04 | Up $0.12 | $46.04 | $45.93 | 2,000 |
| 01:42 PM | $45.92 | Down $ -0.04 | $45.92 | $45.88 | 1,700 |
| 01:40 PM | $45.96 | Down $ -0.08 | $46.05 | $45.96 | 1,600 |
| 01:40 PM | $45.96 | Up $0.00 | $46.05 | $45.96 | 0 |
| 01:39 PM | $46.04 | Up $0.06 | $46.04 | $45.98 | 800 |
| 01:38 PM | $45.98 | Down $ -0.03 | $46.00 | $45.96 | 3,700 |
| 01:36 PM | $46.01 | Down $ -0.05 | $46.05 | $46.01 | 1,200 |
| 01:36 PM | $46.01 | Up $0.00 | $46.05 | $46.01 | 0 |
| 01:35 PM | $46.06 | Down $ -0.05 | $46.10 | $46.06 | 1,000 |
| 01:34 PM | $46.11 | Up $0.08 | $46.11 | $46.01 | 2,600 |
| 01:33 PM | $46.03 | Down $ -0.04 | $46.06 | $46.03 | 700 |
| 01:32 PM | $46.07 | Down $ -0.10 | $46.14 | $46.07 | 700 |
| 01:31 PM | $46.17 | Down $ -0.02 | $46.24 | $46.17 | 1,800 |
| 01:30 PM | $46.19 | Down $ -0.20 | $46.36 | $46.19 | 9,500 |
| 01:28 PM | $46.39 | Down $ -0.06 | $46.41 | $46.39 | 400 |
| 01:28 PM | $46.39 | Up $0.00 | $46.41 | $46.39 | 0 |
| 01:27 PM | $46.45 | Down $ -0.09 | $46.55 | $46.45 | 2,200 |
| 01:26 PM | $46.54 | Up $0.01 | $46.54 | $46.54 | 300 |
| 01:25 PM | $46.53 | Up $0.04 | $46.53 | $46.49 | 1,400 |
| 01:24 PM | $46.49 | Down $ -0.08 | $46.55 | $46.49 | 800 |
| 01:23 PM | $46.57 | Down $ -0.04 | $46.58 | $46.56 | 1,300 |
| 01:21 PM | $46.61 | Up $0.09 | $46.61 | $46.52 | 1,600 |
| 01:21 PM | $46.61 | Up $0.00 | $46.61 | $46.52 | 0 |
| 01:19 PM | $46.52 | Down $ -0.03 | $46.59 | $46.38 | 4,400 |
| 01:19 PM | $46.52 | Up $0.00 | $46.59 | $46.38 | 0 |
| 01:18 PM | $46.55 | Down $ -0.02 | $46.59 | $46.55 | 2,200 |
| 01:16 PM | $46.57 | Down $ -0.02 | $46.57 | $46.57 | 600 |
| 01:16 PM | $46.57 | Up $0.00 | $46.57 | $46.57 | 0 |
| 01:15 PM | $46.59 | Up $0.05 | $46.59 | $46.59 | 200 |
| 01:14 PM | $46.54 | Up $0.01 | $46.54 | $46.52 | 1,300 |
| 01:13 PM | $46.53 | Up $0.00 | $46.55 | $46.53 | 1,000 |
| 01:11 PM | $46.53 | Up $0.01 | $46.53 | $46.50 | 1,000 |
| 01:11 PM | $46.53 | Up $0.00 | $46.53 | $46.50 | 0 |
| 01:10 PM | $46.52 | Down $ -0.03 | $46.55 | $46.52 | 1,600 |
| 01:09 PM | $46.55 | Down $ -0.01 | $46.55 | $46.55 | 500 |
| 01:08 PM | $46.56 | Down $ -0.06 | $46.60 | $46.50 | 3,400 |
| 01:07 PM | $46.62 | Down $ -0.04 | $46.64 | $46.62 | 1,900 |
| 01:06 PM | $46.66 | Up $0.06 | $46.66 | $46.63 | 300 |
| 01:05 PM | $46.60 | Up $0.01 | $46.60 | $46.60 | 500 |
| 01:04 PM | $46.59 | Up $0.05 | $46.60 | $46.56 | 1,400 |
| 01:02 PM | $46.54 | Down $ -0.09 | $46.63 | $46.54 | 2,400 |
| 01:02 PM | $46.54 | Up $0.00 | $46.63 | $46.54 | 0 |
| 01:01 PM | $46.63 | Down $ -0.02 | $46.63 | $46.63 | 300 |
| 01:00 PM | $46.65 | Down $ -0.07 | $46.70 | $46.65 | 1,500 |
| 12:58 PM | $46.72 | Up $0.04 | $46.72 | $46.69 | 900 |
| 12:58 PM | $46.72 | Up $0.00 | $46.72 | $46.69 | 0 |
| 12:57 PM | $46.68 | Up $0.02 | $46.68 | $46.67 | 600 |
| 12:56 PM | $46.66 | Down $ -0.06 | $46.71 | $46.66 | 1,100 |
| 12:55 PM | $46.72 | Down $ -0.04 | $46.75 | $46.71 | 1,400 |
| 12:54 PM | $46.76 | Down $ -0.04 | $46.79 | $46.76 | 2,000 |
| 12:53 PM | $46.80 | Up $0.01 | $46.80 | $46.79 | 400 |
| 12:52 PM | $46.79 | Down $ -0.06 | $46.88 | $46.79 | 2,000 |
| 12:51 PM | $46.85 | Up $0.04 | $46.85 | $46.84 | 1,800 |
| 12:49 PM | $46.81 | Down $ -0.04 | $46.83 | $46.79 | 1,800 |
| 12:49 PM | $46.81 | Up $0.00 | $46.83 | $46.79 | 0 |
| 12:48 PM | $46.85 | Down $ -0.07 | $46.85 | $46.85 | 200 |
| 12:47 PM | $46.92 | Up $0.17 | $47.00 | $46.77 | 3,900 |
| 12:46 PM | $46.75 | Down $ -0.02 | $46.76 | $46.74 | 1,600 |
| 12:45 PM | $46.77 | Down $ -0.02 | $46.80 | $46.76 | 2,300 |
| 12:44 PM | $46.79 | Up $0.00 | $46.79 | $46.79 | 300 |
| 12:42 PM | $46.79 | Up $0.01 | $46.79 | $46.76 | 1,200 |
| 12:42 PM | $46.79 | Up $0.00 | $46.79 | $46.76 | 0 |
| 12:41 PM | $46.78 | Down $ -0.05 | $46.83 | $46.78 | 1,100 |
| 12:40 PM | $46.83 | Up $0.01 | $46.83 | $46.78 | 1,500 |
| 12:38 PM | $46.82 | Up $0.04 | $46.85 | $46.82 | 800 |
| 12:38 PM | $46.82 | Up $0.00 | $46.85 | $46.82 | 0 |
| 12:37 PM | $46.78 | Up $0.11 | $46.78 | $46.70 | 1,900 |
| 12:36 PM | $46.67 | Down $ -0.10 | $46.73 | $46.67 | 1,400 |
| 12:35 PM | $46.77 | Up $0.09 | $46.77 | $46.70 | 700 |
| 12:34 PM | $46.68 | Up $0.00 | $46.68 | $46.66 | 900 |
| 12:33 PM | $46.68 | Up $0.00 | $46.70 | $46.66 | 1,400 |
| 12:32 PM | $46.68 | Down $ -0.06 | $46.71 | $46.68 | 600 |
| 12:31 PM | $46.74 | Up $0.01 | $46.74 | $46.74 | 300 |
| 12:30 PM | $46.73 | Down $ -0.10 | $46.79 | $46.72 | 1,800 |
| 12:29 PM | $46.83 | Down $ -0.04 | $46.92 | $46.83 | 1,800 |
| 12:28 PM | $46.87 | Up $0.01 | $46.88 | $46.86 | 1,100 |
| 12:26 PM | $46.86 | Down $ -0.01 | $46.86 | $46.85 | 400 |
| 12:26 PM | $46.86 | Up $0.00 | $46.86 | $46.85 | 0 |
| 12:25 PM | $46.87 | Down $ -0.01 | $46.88 | $46.86 | 1,000 |
| 12:24 PM | $46.88 | Up $0.04 | $46.89 | $46.84 | 900 |
| 12:23 PM | $46.84 | Down $ -0.03 | $46.87 | $46.84 | 1,400 |
| 12:22 PM | $46.87 | Down $ -0.08 | $46.93 | $46.87 | 700 |
| 12:21 PM | $46.95 | Up $0.03 | $46.96 | $46.87 | 2,900 |
| 12:20 PM | $46.92 | Down $ -0.03 | $46.94 | $46.91 | 1,300 |
| 12:19 PM | $46.95 | Down $ -0.02 | $46.97 | $46.93 | 1,200 |
| 12:18 PM | $46.97 | Up $0.17 | $46.97 | $46.85 | 1,800 |
| 12:16 PM | $46.80 | Up $0.10 | $46.80 | $46.72 | 800 |
| 12:16 PM | $46.80 | Up $0.00 | $46.80 | $46.72 | 0 |
| 12:15 PM | $46.70 | Up $0.01 | $46.70 | $46.67 | 1,300 |
| 12:14 PM | $46.69 | Up $0.05 | $46.69 | $46.65 | 600 |
| 12:13 PM | $46.64 | Down $ -0.05 | $46.68 | $46.64 | 600 |
| 12:12 PM | $46.69 | Down $ -0.02 | $46.73 | $46.69 | 1,100 |
| 12:11 PM | $46.71 | Down $ -0.05 | $46.76 | $46.70 | 1,800 |
| 12:10 PM | $46.76 | Up $0.07 | $46.77 | $46.74 | 400 |
| 12:09 PM | $46.69 | Up $0.03 | $46.69 | $46.64 | 1,500 |
| 12:08 PM | $46.66 | Down $ -0.13 | $46.79 | $46.66 | 1,600 |
| 12:07 PM | $46.79 | Up $0.06 | $46.79 | $46.64 | 2,800 |
| 12:06 PM | $46.73 | Up $0.02 | $46.73 | $46.71 | 300 |
| 12:05 PM | $46.71 | Up $0.04 | $46.71 | $46.62 | 2,100 |
| 12:04 PM | $46.67 | Up $0.05 | $46.68 | $46.57 | 1,600 |
| 12:03 PM | $46.62 | Up $0.00 | $46.75 | $46.61 | 2,900 |
| 12:00 PM | $46.62 | Down $ -0.07 | $46.63 | $46.62 | 500 |
| 12:00 PM | $46.62 | Up $0.00 | $46.63 | $46.62 | 0 |
| 12:00 PM | $46.62 | Up $0.00 | $46.63 | $46.62 | 0 |
| 11:59 AM | $46.69 | Up $0.22 | $46.83 | $46.44 | 6,800 |
| 11:58 AM | $46.47 | Down $ -0.02 | $46.48 | $46.47 | 300 |
| 11:57 AM | $46.49 | Up $0.05 | $46.49 | $46.49 | 200 |
| 11:56 AM | $46.44 | Up $0.15 | $46.44 | $46.28 | 1,500 |
| 11:55 AM | $46.29 | Down $ -0.08 | $46.34 | $46.29 | 1,300 |
| 11:53 AM | $46.37 | Up $0.20 | $46.40 | $46.19 | 4,900 |
| 11:53 AM | $46.37 | Up $0.00 | $46.40 | $46.19 | 0 |
| 11:52 AM | $46.17 | Down $ -0.03 | $46.17 | $46.17 | 100 |
| 11:51 AM | $46.20 | Up $0.00 | $46.21 | $46.19 | 500 |
| 11:50 AM | $46.20 | Up $0.04 | $46.20 | $46.20 | 800 |
| 11:49 AM | $46.16 | Down $ -0.13 | $46.27 | $46.16 | 1,800 |
| 11:48 AM | $46.29 | Up $0.07 | $46.33 | $46.17 | 4,400 |
| 11:47 AM | $46.22 | Down $ -0.01 | $46.22 | $46.22 | 600 |
| 11:46 AM | $46.23 | Down $ -0.06 | $46.24 | $46.23 | 200 |
| 11:45 AM | $46.29 | Down $ -0.07 | $46.39 | $46.29 | 4,000 |
| 11:44 AM | $46.36 | Down $ -0.01 | $46.36 | $46.36 | 200 |
| 11:43 AM | $46.37 | Up $0.01 | $46.37 | $46.37 | 200 |
| 11:42 AM | $46.36 | Down $ -0.04 | $46.36 | $46.36 | 100 |
| 11:41 AM | $46.40 | Down $ -0.06 | $46.44 | $46.39 | 1,400 |
| 11:40 AM | $46.46 | Up $0.04 | $46.46 | $46.40 | 2,400 |
| 11:39 AM | $46.42 | Down $ -0.05 | $46.47 | $46.41 | 1,400 |
| 11:38 AM | $46.47 | Down $ -0.10 | $46.56 | $46.47 | 1,800 |
| 11:37 AM | $46.57 | Down $ -0.02 | $46.61 | $46.56 | 900 |
| 11:36 AM | $46.59 | Down $ -0.07 | $46.69 | $46.59 | 3,200 |
| 11:35 AM | $46.66 | Up $0.03 | $46.66 | $46.64 | 500 |
| 11:34 AM | $46.63 | Down $ -0.02 | $46.65 | $46.63 | 500 |
| 11:33 AM | $46.65 | Up $0.03 | $46.65 | $46.62 | 1,300 |
| 11:32 AM | $46.62 | Up $0.05 | $46.66 | $46.59 | 3,500 |
| 11:31 AM | $46.57 | Down $ -0.06 | $46.62 | $46.57 | 1,100 |
| 11:30 AM | $46.63 | Up $0.12 | $46.63 | $46.49 | 2,600 |
| 11:29 AM | $46.51 | Down $ -0.14 | $46.64 | $46.51 | 1,700 |
| 11:28 AM | $46.65 | Up $0.03 | $46.71 | $46.64 | 3,800 |
| 11:27 AM | $46.62 | Up $0.05 | $46.62 | $46.62 | 200 |
| 11:26 AM | $46.57 | Up $0.08 | $46.58 | $46.54 | 1,000 |
| 11:25 AM | $46.49 | Down $ -0.01 | $46.57 | $46.47 | 2,300 |
| 11:24 AM | $46.50 | Up $0.07 | $46.50 | $46.48 | 800 |
| 11:23 AM | $46.43 | Up $0.27 | $46.43 | $46.24 | 4,100 |
| 11:22 AM | $46.16 | Down $ -0.02 | $46.19 | $46.11 | 3,500 |
| 11:21 AM | $46.18 | Up $0.00 | $46.20 | $46.16 | 2,600 |
| 11:20 AM | $46.18 | Up $0.08 | $46.18 | $46.15 | 1,100 |
| 11:19 AM | $46.10 | Up $0.10 | $46.10 | $45.99 | 7,200 |
| 11:18 AM | $46.00 | Up $0.10 | $46.00 | $45.97 | 300 |
| 11:17 AM | $45.90 | Up $0.15 | $45.90 | $45.79 | 2,400 |
| 11:15 AM | $45.75 | Down $ -0.11 | $45.85 | $45.75 | 700 |
| 11:15 AM | $45.75 | Up $0.00 | $45.85 | $45.75 | 0 |
| 11:14 AM | $45.86 | Down $ -0.05 | $45.93 | $45.86 | 800 |
| 11:13 AM | $45.91 | Down $ -0.04 | $45.94 | $45.87 | 3,900 |
| 11:12 AM | $45.95 | Down $ -0.06 | $45.95 | $45.95 | 100 |
| 11:11 AM | $46.01 | Down $ -0.10 | $46.14 | $46.01 | 5,300 |
| 11:10 AM | $46.11 | Up $0.07 | $46.11 | $46.05 | 1,100 |
| 11:09 AM | $46.04 | Up $0.07 | $46.04 | $45.99 | 800 |
| 11:08 AM | $45.97 | Down $ -0.01 | $46.00 | $45.97 | 2,600 |
| 11:07 AM | $45.98 | Up $0.19 | $46.00 | $45.88 | 2,600 |
| 11:06 AM | $45.79 | Up $0.11 | $45.79 | $45.66 | 3,000 |
| 11:05 AM | $45.68 | Up $0.08 | $45.70 | $45.65 | 800 |
| 11:04 AM | $45.60 | Down $ -0.23 | $45.79 | $45.60 | 2,500 |
| 11:03 AM | $45.83 | Up $0.13 | $45.85 | $45.74 | 9,900 |
| 11:02 AM | $45.70 | Up $0.07 | $45.70 | $45.61 | 3,000 |
| 11:01 AM | $45.64 | Down $ -0.13 | $45.75 | $45.63 | 1,500 |
| 11:00 AM | $45.76 | Down $ -0.04 | $45.76 | $45.75 | 200 |
| 10:59 AM | $45.80 | Down $ -0.05 | $45.86 | $45.80 | 900 |
| 10:58 AM | $45.85 | Up $0.01 | $45.85 | $45.85 | 100 |
| 10:57 AM | $45.84 | Down $ -0.11 | $46.01 | $45.84 | 6,800 |
| 10:56 AM | $45.95 | Up $0.04 | $45.95 | $45.92 | 1,000 |
| 10:55 AM | $45.91 | Down $ -0.08 | $45.99 | $45.91 | 1,900 |
| 10:54 AM | $45.99 | Down $ -0.06 | $46.06 | $45.99 | 1,300 |
| 10:53 AM | $46.05 | Down $ -0.06 | $46.15 | $46.05 | 2,600 |
| 10:52 AM | $46.11 | Up $0.00 | $46.20 | $46.11 | 4,600 |
| 10:51 AM | $46.11 | Up $0.02 | $46.11 | $46.05 | 3,400 |
| 10:50 AM | $46.09 | Down $ -0.01 | $46.13 | $46.09 | 2,300 |
| 10:49 AM | $46.10 | Up $0.06 | $46.12 | $45.96 | 2,900 |
| 10:48 AM | $46.04 | Down $ -0.18 | $46.18 | $46.04 | 900 |
| 10:47 AM | $46.22 | Up $0.06 | $46.22 | $46.19 | 800 |
| 10:46 AM | $46.16 | Down $ -0.15 | $46.35 | $46.16 | 2,000 |
| 10:45 AM | $46.31 | Up $0.22 | $46.42 | $46.12 | 9,800 |
| 10:44 AM | $46.09 | Down $ -0.04 | $46.13 | $46.09 | 1,200 |
| 10:43 AM | $46.13 | Up $0.14 | $46.13 | $46.00 | 4,000 |
| 10:42 AM | $46.00 | Up $0.03 | $46.00 | $46.00 | 1,500 |
| 10:41 AM | $45.96 | Down $ -0.04 | $45.98 | $45.92 | 1,100 |
| 10:40 AM | $46.00 | Up $0.04 | $46.03 | $45.97 | 2,500 |
| 10:39 AM | $45.96 | Up $0.01 | $46.00 | $45.96 | 5,000 |
| 10:38 AM | $45.95 | Down $ -0.12 | $46.06 | $45.90 | 1,400 |
| 10:37 AM | $46.07 | Up $0.13 | $46.07 | $45.89 | 2,300 |
| 10:36 AM | $45.94 | Down $ -0.08 | $45.97 | $45.92 | 400 |
| 10:35 AM | $46.02 | Up $0.07 | $46.10 | $45.98 | 5,300 |
| 10:34 AM | $45.95 | Down $ -0.05 | $46.04 | $45.86 | 5,600 |
| 10:33 AM | $46.00 | Down $ -0.06 | $46.10 | $45.99 | 1,200 |
| 10:32 AM | $46.07 | Down $ -0.11 | $46.12 | $45.97 | 9,000 |
| 10:31 AM | $46.17 | Up $0.04 | $46.17 | $46.12 | 1,400 |
| 10:30 AM | $46.13 | Down $ -0.10 | $46.30 | $46.08 | 12,400 |
| 10:29 AM | $46.23 | Up $0.23 | $46.26 | $46.00 | 23,700 |
| 10:28 AM | $46.00 | Up $0.00 | $46.00 | $45.95 | 2,200 |
| 10:27 AM | $46.00 | Up $0.11 | $46.00 | $45.84 | 1,900 |
| 10:26 AM | $45.89 | Down $ -0.08 | $46.01 | $45.89 | 2,400 |
| 10:25 AM | $45.97 | Up $0.08 | $45.97 | $45.93 | 1,800 |
| 10:24 AM | $45.89 | Up $0.06 | $45.89 | $45.83 | 2,700 |
| 10:23 AM | $45.83 | Up $0.04 | $45.85 | $45.72 | 3,300 |
| 10:22 AM | $45.79 | Up $0.21 | $45.87 | $45.59 | 2,300 |
| 10:21 AM | $45.58 | Up $0.00 | $45.68 | $45.54 | 5,900 |
| 10:20 AM | $45.58 | Down $ -0.11 | $45.71 | $45.58 | 2,300 |
| 10:19 AM | $45.69 | Down $ -0.02 | $45.75 | $45.69 | 200 |
| 10:18 AM | $45.71 | Down $ -0.15 | $45.83 | $45.62 | 2,100 |
| 10:17 AM | $45.86 | Down $ -0.05 | $45.92 | $45.86 | 1,600 |
| 10:16 AM | $45.91 | Up $0.02 | $45.99 | $45.87 | 3,100 |
| 10:15 AM | $45.89 | Up $0.02 | $45.89 | $45.78 | 1,600 |
| 10:14 AM | $45.87 | Up $0.08 | $45.98 | $45.82 | 1,800 |
| 10:13 AM | $45.79 | Up $0.23 | $45.86 | $45.50 | 5,600 |
| 10:12 AM | $45.56 | Up $0.08 | $45.60 | $45.47 | 3,400 |
| 10:11 AM | $45.48 | Up $0.18 | $45.49 | $45.32 | 3,000 |
| 10:10 AM | $45.30 | Down $ -0.05 | $45.42 | $45.24 | 8,900 |
| 10:09 AM | $45.35 | Down $ -0.25 | $45.51 | $45.34 | 3,500 |
| 10:08 AM | $45.60 | Down $ -0.38 | $45.91 | $45.60 | 4,700 |
| 10:07 AM | $45.98 | Up $0.54 | $46.05 | $45.35 | 7,900 |
| 10:06 AM | $45.44 | Up $0.10 | $45.46 | $45.29 | 3,300 |
| 10:05 AM | $45.34 | Up $0.10 | $45.37 | $45.27 | 2,700 |
| 10:04 AM | $45.24 | Down $ -0.02 | $45.28 | $45.22 | 800 |
| 10:03 AM | $45.26 | Up $0.11 | $45.26 | $45.15 | 3,600 |
| 10:02 AM | $45.15 | Down $ -0.09 | $45.27 | $45.09 | 1,000 |
| 10:01 AM | $45.24 | Down $ -0.11 | $45.30 | $45.24 | 700 |
| 10:00 AM | $45.35 | Down $ -0.10 | $45.59 | $45.35 | 7,800 |
| 09:59 AM | $45.45 | Up $0.12 | $45.46 | $45.33 | 2,400 |
| 09:58 AM | $45.33 | Up $0.03 | $45.36 | $45.23 | 1,800 |
| 09:57 AM | $45.30 | Down $ -0.12 | $45.55 | $45.29 | 7,500 |
| 09:56 AM | $45.42 | Down $ -0.09 | $45.51 | $45.42 | 2,300 |
| 09:55 AM | $45.51 | Down $ -0.19 | $45.69 | $45.46 | 1,500 |
| 09:54 AM | $45.70 | Up $0.11 | $45.81 | $45.68 | 4,200 |
| 09:53 AM | $45.59 | Down $ -0.23 | $45.89 | $45.59 | 5,000 |
| 09:52 AM | $45.83 | Down $ -0.13 | $46.04 | $45.80 | 14,200 |
| 09:51 AM | $45.96 | Up $0.03 | $45.96 | $45.85 | 4,000 |
| 09:50 AM | $45.93 | Down $ -0.06 | $46.14 | $45.90 | 5,800 |
| 09:49 AM | $45.99 | Down $ -0.14 | $46.06 | $45.99 | 2,400 |
| 09:48 AM | $46.13 | Down $ -0.07 | $46.22 | $45.95 | 6,300 |
| 09:47 AM | $46.21 | Up $0.06 | $46.21 | $46.21 | 100 |
| 09:46 AM | $46.15 | Down $ -0.02 | $46.27 | $46.01 | 5,100 |
| 09:45 AM | $46.17 | Down $ -0.49 | $46.51 | $46.17 | 4,100 |
| 09:43 AM | $46.66 | Down $ -0.18 | $46.72 | $46.57 | 3,100 |
| 09:43 AM | $46.66 | Up $0.00 | $46.72 | $46.57 | 0 |
| 09:42 AM | $46.84 | Up $0.15 | $46.90 | $46.67 | 5,100 |
| 09:41 AM | $46.69 | Up $0.28 | $46.70 | $46.39 | 1,600 |
| 09:40 AM | $46.41 | Down $ -0.23 | $46.53 | $46.35 | 1,200 |
| 09:39 AM | $46.64 | Up $0.38 | $46.64 | $46.22 | 1,700 |
| 09:38 AM | $46.26 | Down $ -0.15 | $46.48 | $46.26 | 6,400 |
| 09:37 AM | $46.41 | Up $0.12 | $46.50 | $46.31 | 4,800 |
| 09:36 AM | $46.29 | Up $0.19 | $46.48 | $46.05 | 10,400 |
| 09:35 AM | $46.10 | Down $ -0.05 | $46.10 | $46.02 | 1,900 |
| 09:34 AM | $46.15 | Up $0.20 | $46.24 | $45.92 | 14,600 |
| 09:33 AM | $45.95 | Down $ -0.10 | $46.27 | $45.85 | 4,600 |
| 09:32 AM | $46.05 | Up $0.20 | $46.23 | $45.80 | 7,400 |
| 09:31 AM | $45.85 | Up $2.09 | $45.86 | $43.93 | 18,100 |
| 09:30 AM | $43.77 | Up $1.72 | $44.32 | $43.25 | 17,300 |
| Previous close | $42.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | $46.21 | $46.63 | $47.00 | $45.82 | 669,400 |
| 12/11/2026 | $42.05 | $43.12 | $43.14 | $41.89 | 746,800 |
| 11/11/2026 | $44.95 | $45.87 | $46.35 | $44.39 | 487,200 |
| 10/11/2026 | $47.18 | $46.37 | $47.94 | $46.34 | 530,300 |
| 09/11/2026 | $48.95 | $48.98 | $50.10 | $48.44 | 458,600 |
| 06/11/2026 | $47.21 | $46.18 | $47.58 | $45.87 | 691,100 |
| 05/11/2026 | $45.13 | $45.64 | $46.75 | $44.72 | 1,284,800 |
| 04/11/2026 | $44.22 | $42.70 | $44.54 | $42.31 | 1,133,000 |
| 03/11/2026 | $38.80 | $39.12 | $39.32 | $38.58 | 762,300 |
| 02/11/2026 | $39.65 | $39.14 | $39.96 | $38.68 | 575,700 |
| 30/10/2026 | $37.85 | $38.38 | $38.40 | $36.89 | 1,174,300 |
| 29/10/2026 | $41.11 | $41.66 | $41.79 | $40.93 | 286,400 |
| 28/10/2026 | $42.59 | $43.17 | $43.20 | $41.74 | 616,300 |
| 27/10/2026 | $43.73 | $43.06 | $43.93 | $43.06 | 350,700 |
| 26/10/2026 | $41.25 | $41.17 | $41.53 | $40.78 | 266,800 |
| 23/10/2026 | $41.55 | $41.77 | $41.78 | $41.38 | 300,700 |
| 22/10/2026 | $41.58 | $41.57 | $41.97 | $41.37 | 484,200 |
| 21/10/2026 | $44.38 | $44.45 | $44.59 | $43.30 | 400,600 |
| 20/10/2026 | $44.75 | $45.34 | $45.70 | $44.66 | 259,800 |
| 19/10/2026 | $46.02 | $45.75 | $46.58 | $45.66 | 295,500 |
| 16/10/2026 | $45.03 | $45.54 | $45.55 | $44.41 | 338,300 |
| 15/10/2026 | $46.78 | $45.33 | $46.90 | $45.29 | 594,800 |
| 14/10/2026 | $44.55 | $44.70 | $44.80 | $43.97 | 550,200 |
| 13/10/2026 | $47.40 | $47.06 | $47.82 | $46.90 | 379,200 |
| 09/10/2026 | $49.25 | $48.78 | $49.61 | $48.60 | 390,800 |
| 08/10/2026 | $47.78 | $47.80 | $48.77 | $47.63 | 604,800 |
| 07/10/2026 | $48.32 | $48.26 | $48.86 | $47.96 | 403,100 |
| 06/10/2026 | $49.62 | $48.77 | $49.98 | $48.72 | 536,800 |
| 05/10/2026 | $48.62 | $47.70 | $48.67 | $47.44 | 320,000 |
| 02/10/2026 | $48.13 | $47.74 | $48.26 | $47.48 | 336,000 |
Graphs are not available, please refer to the detailed table